BBVA: Historical Prices for BANCO BILBAO ARG SA

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	17.90	17.98	17.85	17.92	261,300	17.92
18-Dec-09	17.76	17.91	17.57	17.69	382,300	17.69
17-Dec-09	17.79	17.79	17.53	17.59	337,600	17.59
16-Dec-09	18.15	18.29	18.04	18.14	468,200	18.14
15-Dec-09	17.82	17.94	17.73	17.79	357,700	17.79
14-Dec-09	18.04	18.24	17.66	18.11	227,100	18.11
11-Dec-09	17.85	17.91	17.69	17.77	668,900	17.77
10-Dec-09	18.01	18.04	17.85	17.98	692,900	17.98
9-Dec-09	18.20	18.25	17.81	18.03	2,408,200	18.03
8-Dec-09	18.74	18.80	18.56	18.59	899,600	18.59
7-Dec-09	19.15	19.41	19.13	19.14	485,500	19.14
4-Dec-09	19.51	19.63	19.07	19.27	872,700	19.27
3-Dec-09	19.43	19.55	19.06	19.13	1,053,400	19.13
2-Dec-09	19.04	19.30	19.04	19.13	1,136,500	19.13
1-Dec-09	19.18	19.36	19.10	19.31	795,400	19.31
30-Nov-09	18.81	19.06	18.73	19.01	727,800	19.01
27-Nov-09	18.59	19.09	18.58	18.90	512,800	18.90
25-Nov-09	19.59	19.60	19.44	19.60	554,100	19.60
24-Nov-09	19.39	19.47	19.22	19.42	937,600	19.42
23-Nov-09	19.44	19.55	19.28	19.34	879,500	19.34
20-Nov-09	18.84	18.95	18.75	18.93	942,000	18.93
19-Nov-09	19.24	19.28	19.00	19.28	797,800	19.28
18-Nov-09	19.71	19.78	19.56	19.69	752,100	19.69
17-Nov-09	19.49	19.63	19.32	19.62	802,400	19.62
16-Nov-09	19.43	19.64	19.38	19.49	890,700	19.49
13-Nov-09	19.03	19.22	18.87	19.17	1,084,000	19.17
12-Nov-09	19.21	19.24	18.77	18.86	785,500	18.86
11-Nov-09	19.23	19.38	19.04	19.17	868,200	19.17
10-Nov-09	18.73	18.88	18.67	18.86	1,380,600	18.86
9-Nov-09	18.50	18.71	18.43	18.69	1,360,200	18.69
6-Nov-09	17.89	18.21	17.88	18.14	748,100	18.14
5-Nov-09	17.91	18.09	17.81	18.09	1,065,600	18.09
4-Nov-09	17.61	17.84	17.53	17.56	1,356,700	17.56
3-Nov-09	17.25	17.56	17.19	17.51	1,394,700	17.51
2-Nov-09	17.75	18.16	17.58	17.89	2,299,000	17.89
30-Oct-09	18.36	18.44	17.67	17.80	3,587,900	17.80
29-Oct-09	18.40	18.76	18.31	18.72	1,836,500	18.72
28-Oct-09	17.98	18.16	17.67	17.69	1,600,400	17.69
27-Oct-09	18.50	18.55	18.16	18.28	1,344,400	18.28
26-Oct-09	18.92	19.09	18.33	18.41	1,665,200	18.41
23-Oct-09	19.06	19.09	18.61	18.74	953,900	18.74
22-Oct-09	18.55	18.93	18.39	18.90	899,200	18.90
21-Oct-09	18.39	18.86	18.38	18.41	1,037,000	18.41
20-Oct-09	18.68	18.68	18.35	18.46	660,000	18.46
19-Oct-09	18.58	18.74	18.44	18.64	668,500	18.64
16-Oct-09	18.15	18.36	18.11	18.29	926,000	18.29
15-Oct-09	18.49	18.65	18.34	18.62	1,355,800	18.62
14-Oct-09	18.50	18.65	18.43	18.65	1,285,000	18.65
13-Oct-09	18.00	18.15	17.85	18.04	3,715,000	18.04
12-Oct-09	18.22	18.33	18.02	18.07	2,810,400	18.07
9-Oct-09	17.92	17.99	17.80	17.94	663,700	17.94
8-Oct-09	18.10	18.13	17.93	17.95	1,889,000	17.95
7-Oct-09	17.52	17.66	17.39	17.51	1,384,600	17.51
7-Oct-09	$ 0.132 Dividend
6-Oct-09	17.42	17.84	17.42	17.66	3,891,600	17.53
5-Oct-09	16.86	17.24	16.83	17.23	1,556,900	17.10
2-Oct-09	16.68	16.87	16.60	16.74	1,440,300	16.61
1-Oct-09	17.46	17.47	16.93	16.93	1,604,500	16.80
30-Sep-09	17.88	17.99	17.50	17.84	5,099,300	17.71
29-Sep-09	17.86	17.94	17.72	17.85	5,461,100	17.72
28-Sep-09	17.84	18.10	17.81	18.05	1,313,700	17.92
25-Sep-09	17.49	17.72	17.45	17.59	779,300	17.46
24-Sep-09	18.18	18.18	17.56	17.69	1,658,600	17.56
23-Sep-09	18.10	18.14	17.80	17.80	4,090,000	17.67
22-Sep-09	18.08	18.08	17.94	18.05	1,260,900	17.92
21-Sep-09	17.48	17.74	17.45	17.66	444,200	17.53
18-Sep-09	18.09	18.09	17.89	17.98	2,366,800	17.85
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions